Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: October 24, 2014 at 2:30 p.m.   (Data 15 minutes delayed)
  Last price: 3.900 Net change: 0.020 Bid price: 3.890 Ask price: 3.900 30-day historical volatility: 68.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 878 Volume: 10
14 NOV 2.500 1.300 1.450 1.450 49.7% 0 0
14 NOV 3.000 0.850 0.950 0.950 66.3% 0 0
14 NOV 4.000 0.100 0.250 0.200 50.0% 0 0
14 NOV 5.000 0 0.050 0.060 64.5% 0 0
14 NOV 6.000 0 0.040 0.040 -- 0 0
14 DEC 2.500 1.300 1.500 1.450 70.7% 0 0
14 DEC 3.000 0.850 1.000 1.000 55.7% 0 0
14 DEC 4.000 0.150 0.300 0.300 47.7% 0 0
14 DEC 5.000 0.010 0.090 0.090 54.4% 25 0
14 DEC 6.000 0 0.060 0.060 70.3% 0 0
15 JAN 2.500 1.350 1.500 1.500 56.8% 0 0
15 JAN 3.000 0.900 1.050 1.050 51.9% 10 0
15 JAN 4.000 0.200 0.350 0.350 45.6% 200 0
15 JAN 5.000 0.080 0.100 0.100 53.2% 137 0
15 JAN 6.000 0 0.080 0.080 59.3% 84 0
15 JAN 7.000 0 0.060 0.060 71.5% 0 0
15 APR 2.500 1.400 1.600 1.550 58.8% 70 0
15 APR 3.000 1.000 1.150 1.150 57.7% 3 0
15 APR 4.000 0.450 0.550 0.500 52.6% 250 10
15 APR 5.000 0.100 0.250 0.250 47.4% 36 0
15 APR 6.000 0.040 0.200 0.150 56.5% 63 0
15 APR 7.000 0.010 0.150 0.150 61.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 143 Volume: 0
14 NOV 2.500 0 0.040 0.040 98.1% 0 0
14 NOV 3.000 0 0.050 0.050 66.3% 0 0
14 NOV 4.000 0.200 0.300 0.350 44.0% 0 0
14 NOV 5.000 1.050 1.200 1.200 17.7% 0 0
14 NOV 6.000 2.000 2.150 2.200 -- 0 0
14 DEC 2.500 0 0.060 0.060 76.1% 0 0
14 DEC 3.000 0.010 0.080 0.090 55.3% 0 0
14 DEC 4.000 0.250 0.400 0.400 40.2% 0 0
14 DEC 5.000 1.000 1.200 1.250 43.1% 0 0
14 DEC 6.000 2.050 2.200 2.200 49.5% 0 0
15 JAN 2.500 0 0.070 0.070 64.6% 0 0
15 JAN 3.000 0.020 0.100 0.150 55.9% 0 0
15 JAN 4.000 0.350 0.500 0.450 46.7% 0 0
15 JAN 5.000 1.100 1.250 1.250 46.8% 115 0
15 JAN 6.000 2.000 2.200 2.200 -- 3 0
15 JAN 7.000 3.000 3.200 3.200 -- 0 0
15 APR 2.500 0.020 0.150 0.150 57.8% 0 0
15 APR 3.000 0.100 0.250 0.250 52.6% 0 0
15 APR 4.000 0.500 0.650 0.650 47.1% 25 0
15 APR 5.000 1.200 1.350 1.350 46.9% 0 0
15 APR 6.000 2.100 2.250 2.300 53.5% 0 0
15 APR 7.000 3.050 3.200 3.250 56.3% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.